西日本鉄道(9031)の株価時系列情報
西日本鉄道(9031)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 537 | 538 | 530 | 534 | 314,000 |
2016/12/29 | 543 | 543 | 534 | 538 | 397,000 |
2016/12/28 | 546 | 547 | 541 | 543 | 252,000 |
2016/12/27 | 543 | 545 | 540 | 543 | 328,000 |
2016/12/26 | 537 | 544 | 537 | 540 | 343,000 |
2016/12/22 | 541 | 543 | 536 | 539 | 511,000 |
2016/12/21 | 547 | 548 | 541 | 544 | 371,000 |
2016/12/20 | 540 | 548 | 539 | 547 | 377,000 |
2016/12/19 | 547 | 547 | 535 | 542 | 515,000 |
2016/12/16 | 538 | 545 | 537 | 543 | 767,000 |
2016/12/15 | 527 | 535 | 527 | 534 | 590,000 |
2016/12/14 | 527 | 529 | 522 | 525 | 491,000 |
2016/12/13 | 527 | 527 | 522 | 527 | 605,000 |
2016/12/12 | 533 | 535 | 518 | 525 | 941,000 |
2016/12/09 | 514 | 526 | 514 | 526 | 1,026,000 |
2016/12/08 | 514 | 516 | 509 | 516 | 525,000 |
2016/12/07 | 510 | 511 | 504 | 508 | 604,000 |
2016/12/06 | 503 | 505 | 498 | 504 | 714,000 |
2016/12/05 | 506 | 506 | 499 | 500 | 554,000 |
2016/12/02 | 512 | 513 | 503 | 504 | 686,000 |
2016/12/01 | 518 | 519 | 509 | 511 | 650,000 |
2016/11/30 | 501 | 510 | 500 | 508 | 697,000 |
2016/11/29 | 500 | 504 | 500 | 502 | 616,000 |
2016/11/28 | 502 | 505 | 500 | 503 | 579,000 |
2016/11/25 | 496 | 502 | 494 | 502 | 803,000 |
2016/11/24 | 495 | 497 | 493 | 496 | 418,000 |
2016/11/22 | 493 | 496 | 491 | 493 | 501,000 |
2016/11/21 | 491 | 496 | 490 | 493 | 498,000 |
2016/11/18 | 487 | 494 | 485 | 492 | 611,000 |
2016/11/17 | 473 | 485 | 473 | 480 | 742,000 |
2016/11/16 | 474 | 474 | 469 | 473 | 809,000 |
2016/11/15 | 475 | 478 | 469 | 469 | 671,000 |
2016/11/14 | 474 | 480 | 473 | 474 | 534,000 |
2016/11/11 | 484 | 486 | 469 | 470 | 865,000 |
2016/11/10 | 475 | 480 | 472 | 477 | 983,000 |
2016/11/09 | 480 | 485 | 456 | 459 | 1,198,000 |
2016/11/08 | 484 | 487 | 477 | 480 | 731,000 |
2016/11/07 | 487 | 490 | 483 | 483 | 685,000 |
2016/11/04 | 481 | 482 | 475 | 476 | 586,000 |
2016/11/02 | 493 | 495 | 485 | 487 | 712,000 |
2016/11/01 | 498 | 499 | 493 | 497 | 415,000 |
2016/10/31 | 498 | 500 | 492 | 498 | 772,000 |
2016/10/28 | 498 | 500 | 494 | 498 | 1,853,000 |
2016/10/27 | 494 | 506 | 494 | 499 | 860,000 |
2016/10/26 | 495 | 499 | 492 | 498 | 550,000 |
2016/10/25 | 497 | 503 | 494 | 497 | 1,020,000 |
2016/10/24 | 492 | 495 | 488 | 494 | 524,000 |
2016/10/21 | 495 | 495 | 489 | 491 | 590,000 |
2016/10/20 | 483 | 496 | 482 | 493 | 572,000 |
2016/10/19 | 480 | 486 | 479 | 484 | 375,000 |
2016/10/18 | 483 | 483 | 475 | 481 | 816,000 |
2016/10/17 | 481 | 485 | 480 | 482 | 581,000 |
2016/10/14 | 477 | 482 | 474 | 480 | 430,000 |
2016/10/13 | 481 | 481 | 474 | 477 | 770,000 |
2016/10/12 | 478 | 484 | 478 | 480 | 739,000 |
2016/10/11 | 479 | 485 | 478 | 481 | 606,000 |
2016/10/07 | 485 | 487 | 476 | 479 | 685,000 |
2016/10/06 | 486 | 488 | 483 | 484 | 436,000 |
2016/10/05 | 486 | 488 | 481 | 483 | 864,000 |
2016/10/04 | 490 | 491 | 483 | 485 | 557,000 |
2016/10/03 | 484 | 493 | 484 | 490 | 545,000 |
2016/09/30 | 486 | 488 | 479 | 484 | 1,110,000 |
2016/09/29 | 502 | 502 | 497 | 500 | 582,000 |
2016/09/28 | 508 | 508 | 495 | 498 | 2,624,000 |
2016/09/27 | 494 | 514 | 492 | 513 | 3,738,000 |
2016/09/26 | 517 | 517 | 502 | 503 | 2,184,000 |
2016/09/23 | 506 | 517 | 501 | 515 | 2,687,000 |
2016/09/21 | 486 | 508 | 486 | 508 | 1,781,000 |
2016/09/20 | 491 | 497 | 488 | 489 | 1,423,000 |
2016/09/16 | 488 | 497 | 484 | 495 | 1,605,000 |
2016/09/15 | 488 | 489 | 483 | 484 | 1,114,000 |
2016/09/14 | 476 | 493 | 474 | 488 | 1,069,000 |
2016/09/13 | 481 | 483 | 476 | 478 | 838,000 |
2016/09/12 | 490 | 492 | 476 | 481 | 1,039,000 |
2016/09/09 | 494 | 495 | 487 | 494 | 682,000 |
2016/09/08 | 495 | 496 | 492 | 494 | 580,000 |
2016/09/07 | 494 | 502 | 493 | 499 | 876,000 |
2016/09/06 | 489 | 495 | 487 | 494 | 349,000 |
2016/09/05 | 493 | 495 | 488 | 489 | 321,000 |
2016/09/02 | 483 | 491 | 482 | 490 | 496,000 |
2016/09/01 | 472 | 484 | 472 | 482 | 592,000 |
2016/08/31 | 473 | 476 | 469 | 476 | 495,000 |
2016/08/30 | 475 | 477 | 472 | 472 | 441,000 |
2016/08/29 | 485 | 485 | 472 | 477 | 600,000 |
2016/08/26 | 476 | 477 | 469 | 470 | 544,000 |
2016/08/25 | 481 | 484 | 476 | 479 | 443,000 |
2016/08/24 | 478 | 484 | 476 | 483 | 486,000 |
2016/08/23 | 473 | 485 | 472 | 479 | 859,000 |
2016/08/22 | 466 | 476 | 466 | 473 | 509,000 |
2016/08/19 | 470 | 474 | 465 | 468 | 869,000 |
2016/08/18 | 473 | 476 | 471 | 471 | 638,000 |
2016/08/17 | 484 | 486 | 474 | 477 | 909,000 |
2016/08/16 | 493 | 494 | 484 | 486 | 988,000 |
2016/08/15 | 498 | 499 | 490 | 492 | 690,000 |
2016/08/12 | 508 | 510 | 499 | 502 | 1,373,000 |
2016/08/10 | 511 | 513 | 506 | 508 | 843,000 |
2016/08/09 | 514 | 521 | 512 | 514 | 978,000 |
2016/08/08 | 525 | 527 | 515 | 521 | 941,000 |
2016/08/05 | 503 | 528 | 503 | 515 | 1,738,000 |
2016/08/04 | 505 | 507 | 495 | 503 | 921,000 |
2016/08/03 | 516 | 520 | 500 | 500 | 768,000 |
2016/08/02 | 523 | 526 | 518 | 521 | 762,000 |
2016/08/01 | 528 | 535 | 517 | 533 | 916,000 |
2016/07/29 | 542 | 547 | 523 | 537 | 1,168,000 |
2016/07/28 | 544 | 548 | 539 | 541 | 1,011,000 |
2016/07/27 | 560 | 564 | 550 | 552 | 803,000 |
2016/07/26 | 547 | 556 | 546 | 550 | 722,000 |
2016/07/25 | 549 | 561 | 549 | 556 | 570,000 |
2016/07/22 | 551 | 554 | 546 | 550 | 646,000 |
2016/07/21 | 554 | 556 | 547 | 554 | 565,000 |
2016/07/20 | 550 | 557 | 546 | 554 | 719,000 |
2016/07/19 | 552 | 556 | 542 | 556 | 881,000 |
2016/07/15 | 546 | 555 | 543 | 549 | 1,210,000 |
2016/07/14 | 529 | 546 | 529 | 544 | 964,000 |
2016/07/13 | 531 | 532 | 522 | 524 | 794,000 |
2016/07/12 | 530 | 531 | 521 | 523 | 869,000 |
2016/07/11 | 518 | 527 | 512 | 522 | 747,000 |
2016/07/08 | 529 | 534 | 506 | 509 | 1,021,000 |
2016/07/07 | 523 | 530 | 521 | 523 | 630,000 |
2016/07/06 | 523 | 532 | 521 | 531 | 593,000 |
2016/07/05 | 523 | 530 | 521 | 530 | 426,000 |
2016/07/04 | 526 | 529 | 521 | 525 | 693,000 |
2016/07/01 | 540 | 540 | 529 | 530 | 633,000 |
2016/06/30 | 535 | 538 | 530 | 531 | 749,000 |
2016/06/29 | 527 | 533 | 521 | 531 | 655,000 |
2016/06/28 | 506 | 528 | 500 | 520 | 1,035,000 |
2016/06/27 | 499 | 516 | 499 | 514 | 983,000 |
2016/06/24 | 526 | 529 | 485 | 491 | 1,649,000 |
2016/06/23 | 523 | 528 | 520 | 526 | 565,000 |
2016/06/22 | 528 | 530 | 523 | 525 | 702,000 |
2016/06/21 | 523 | 531 | 517 | 530 | 801,000 |
2016/06/20 | 517 | 527 | 516 | 523 | 737,000 |
2016/06/17 | 522 | 527 | 509 | 509 | 1,658,000 |
2016/06/16 | 535 | 536 | 516 | 518 | 1,271,000 |
2016/06/15 | 530 | 534 | 525 | 532 | 671,000 |
2016/06/14 | 534 | 540 | 526 | 532 | 1,212,000 |
2016/06/13 | 548 | 549 | 531 | 533 | 1,489,000 |
2016/06/10 | 562 | 562 | 552 | 555 | 1,204,000 |
2016/06/09 | 568 | 569 | 558 | 562 | 906,000 |
2016/06/08 | 572 | 572 | 562 | 567 | 1,004,000 |
2016/06/07 | 569 | 576 | 565 | 572 | 1,391,000 |
2016/06/06 | 545 | 569 | 545 | 567 | 2,165,000 |
2016/06/03 | 533 | 555 | 533 | 550 | 1,620,000 |
2016/06/02 | 545 | 546 | 531 | 532 | 1,507,000 |
2016/06/01 | 570 | 570 | 544 | 548 | 3,545,000 |
2016/05/31 | 582 | 584 | 569 | 576 | 3,165,000 |
2016/05/30 | 609 | 610 | 595 | 599 | 1,125,000 |
2016/05/27 | 606 | 614 | 595 | 599 | 1,435,000 |
2016/05/26 | 589 | 597 | 587 | 593 | 774,000 |
2016/05/25 | 596 | 599 | 584 | 586 | 703,000 |
2016/05/24 | 591 | 594 | 588 | 590 | 925,000 |
2016/05/23 | 594 | 595 | 586 | 593 | 916,000 |
2016/05/20 | 590 | 599 | 587 | 596 | 1,580,000 |
2016/05/19 | 583 | 595 | 581 | 592 | 1,785,000 |
2016/05/18 | 579 | 586 | 574 | 581 | 991,000 |
2016/05/17 | 564 | 583 | 564 | 582 | 1,725,000 |
2016/05/16 | 569 | 573 | 562 | 563 | 1,075,000 |
2016/05/13 | 567 | 573 | 563 | 567 | 1,268,000 |
2016/05/12 | 564 | 571 | 561 | 568 | 1,164,000 |
2016/05/11 | 586 | 587 | 566 | 568 | 1,500,000 |
2016/05/10 | 586 | 586 | 548 | 576 | 4,230,000 |
2016/05/09 | 615 | 621 | 611 | 617 | 1,553,000 |
2016/05/06 | 630 | 640 | 610 | 620 | 2,020,000 |
2016/05/02 | 625 | 630 | 616 | 625 | 2,303,000 |
2016/04/28 | 685 | 687 | 665 | 667 | 893,000 |
2016/04/27 | 693 | 698 | 675 | 680 | 612,000 |
2016/04/26 | 687 | 701 | 687 | 693 | 453,000 |
2016/04/25 | 706 | 706 | 685 | 695 | 1,181,000 |
2016/04/22 | 723 | 723 | 692 | 703 | 1,579,000 |
2016/04/21 | 706 | 707 | 692 | 698 | 860,000 |
2016/04/20 | 700 | 715 | 686 | 691 | 1,635,000 |
2016/04/19 | 670 | 699 | 670 | 683 | 2,270,000 |
2016/04/18 | 678 | 680 | 651 | 658 | 3,541,000 |
2016/04/15 | 704 | 722 | 700 | 718 | 783,000 |
2016/04/14 | 703 | 712 | 692 | 712 | 1,040,000 |
2016/04/13 | 690 | 697 | 678 | 695 | 1,202,000 |
2016/04/12 | 701 | 702 | 686 | 690 | 1,104,000 |
2016/04/11 | 707 | 711 | 694 | 703 | 664,000 |
2016/04/08 | 699 | 714 | 690 | 709 | 1,028,000 |
2016/04/07 | 700 | 714 | 693 | 706 | 1,263,000 |
2016/04/06 | 684 | 695 | 672 | 694 | 1,853,000 |
2016/04/05 | 712 | 715 | 693 | 694 | 1,246,000 |
2016/04/04 | 706 | 720 | 706 | 717 | 987,000 |
2016/04/01 | 727 | 730 | 705 | 707 | 1,353,000 |
2016/03/31 | 759 | 764 | 733 | 734 | 1,485,000 |
2016/03/30 | 757 | 766 | 751 | 753 | 892,000 |
2016/03/29 | 779 | 779 | 752 | 762 | 1,549,000 |
2016/03/28 | 769 | 781 | 764 | 776 | 2,641,000 |
2016/03/25 | 766 | 775 | 762 | 764 | 1,309,000 |
2016/03/24 | 757 | 771 | 757 | 764 | 1,216,000 |
2016/03/23 | 757 | 761 | 750 | 756 | 873,000 |
2016/03/22 | 740 | 756 | 740 | 755 | 951,000 |
2016/03/18 | 744 | 748 | 733 | 740 | 1,357,000 |
2016/03/17 | 764 | 769 | 742 | 748 | 1,164,000 |
2016/03/16 | 758 | 771 | 757 | 763 | 535,000 |
2016/03/15 | 763 | 769 | 758 | 761 | 883,000 |
2016/03/14 | 776 | 779 | 762 | 768 | 1,152,000 |
2016/03/11 | 757 | 781 | 755 | 774 | 1,478,000 |
2016/03/10 | 765 | 769 | 758 | 762 | 1,197,000 |
2016/03/09 | 777 | 779 | 760 | 762 | 925,000 |
2016/03/08 | 776 | 779 | 760 | 776 | 1,340,000 |
2016/03/07 | 787 | 787 | 776 | 784 | 1,026,000 |
2016/03/04 | 804 | 804 | 779 | 795 | 2,023,000 |
2016/03/03 | 825 | 828 | 806 | 814 | 2,083,000 |
2016/03/02 | 835 | 841 | 826 | 836 | 1,120,000 |
2016/03/01 | 817 | 832 | 814 | 826 | 1,030,000 |
2016/02/29 | 851 | 855 | 823 | 825 | 1,932,000 |
2016/02/26 | 862 | 874 | 850 | 851 | 1,136,000 |
2016/02/25 | 834 | 874 | 831 | 870 | 2,526,000 |
2016/02/24 | 816 | 844 | 816 | 824 | 1,769,000 |
2016/02/23 | 840 | 846 | 818 | 824 | 1,023,000 |
2016/02/22 | 818 | 840 | 816 | 838 | 737,000 |
2016/02/19 | 805 | 828 | 805 | 823 | 991,000 |
2016/02/18 | 836 | 836 | 811 | 816 | 1,138,000 |
2016/02/17 | 813 | 825 | 808 | 821 | 1,265,000 |
2016/02/16 | 836 | 839 | 818 | 819 | 1,501,000 |
2016/02/15 | 801 | 848 | 800 | 843 | 1,796,000 |
2016/02/12 | 790 | 800 | 770 | 773 | 2,218,000 |
2016/02/10 | 839 | 849 | 808 | 819 | 2,298,000 |
2016/02/09 | 822 | 850 | 819 | 834 | 3,529,000 |
2016/02/08 | 780 | 815 | 779 | 811 | 1,110,000 |
2016/02/05 | 778 | 805 | 775 | 794 | 2,195,000 |
2016/02/04 | 776 | 780 | 765 | 769 | 556,000 |
2016/02/03 | 792 | 793 | 777 | 788 | 1,017,000 |
2016/02/02 | 782 | 801 | 781 | 797 | 909,000 |
2016/02/01 | 756 | 789 | 753 | 786 | 1,344,000 |
2016/01/29 | 720 | 753 | 720 | 750 | 1,502,000 |
2016/01/28 | 719 | 729 | 714 | 725 | 866,000 |
2016/01/27 | 715 | 725 | 710 | 717 | 1,143,000 |
2016/01/26 | 706 | 720 | 700 | 707 | 1,396,000 |
2016/01/25 | 706 | 713 | 700 | 710 | 833,000 |
2016/01/22 | 684 | 699 | 669 | 698 | 969,000 |
2016/01/21 | 692 | 700 | 666 | 668 | 1,356,000 |
2016/01/20 | 718 | 718 | 692 | 692 | 974,000 |
2016/01/19 | 719 | 729 | 712 | 718 | 1,254,000 |
2016/01/18 | 701 | 715 | 697 | 715 | 916,000 |
2016/01/15 | 709 | 718 | 707 | 712 | 876,000 |
2016/01/14 | 706 | 708 | 686 | 699 | 1,125,000 |
2016/01/13 | 703 | 715 | 703 | 711 | 865,000 |
2016/01/12 | 705 | 724 | 695 | 696 | 1,233,000 |
2016/01/08 | 708 | 719 | 704 | 708 | 1,162,000 |
2016/01/07 | 707 | 725 | 705 | 710 | 1,526,000 |
2016/01/06 | 708 | 717 | 699 | 710 | 969,000 |
2016/01/05 | 701 | 710 | 695 | 701 | 674,000 |
2016/01/04 | 700 | 711 | 692 | 698 | 689,000 |